Comments
Loading...
Analog Devices (NASDAQ:ADI) 株価情報, オプションチェーン
オプションチェーンは、Analog Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Analog Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid93
Ask96
volume0
Intrest0
Strike
100
100
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid92
Ask95
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid91
Ask94
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask93
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid88.7
Ask92
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid88
Ask91
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask86
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask83
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid78.4
Ask82
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask81
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price63.2Apr 14, 2025
Change
00%
Bid76.6
Ask80
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid76
Ask79
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid74.9
Ask78
volume0
Intrest0
Strike
118
118
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid73.6
Ask77
volume0
Intrest0
Strike
119
119
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid72.9
Ask76
volume0
Intrest0
Strike
120
120
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest102
Last Price-
Change
-
Bid71.4
Ask75
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid69.3
Ask73
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid68.9
Ask72
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask71
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid66.4
Ask70
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid66
Ask69
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask68
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid63.9
Ask67
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid62.9
Ask65.9
volume0
Intrest0
Strike
130
130
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest100
Last Price-
Change
-
Bid62
Ask65
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask63.9
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask63
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price53.4Apr 23, 2025
Change
00%
Bid59.2
Ask62
volume0
Intrest6
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price47.65Apr 10, 2025
Change
00%
Bid58
Ask60.9
volume0
Intrest2
Strike
135
135
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid56.2
Ask60
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid55.4
Ask59
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid54.7
Ask57.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask56.9
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask55.9
volume0
Intrest0
Strike
140
140
Last Price1.1Apr 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest45
Last Price-
Change
-
Bid51.4
Ask54.9
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid50.8
Ask54
volume0
Intrest0
Strike
142
142
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid49.6
Ask53
volume0
Intrest0
Strike
143
143
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Last Price-
Change
-
Bid48.8
Ask52
volume0
Intrest0
Strike
144
144
Last Price0.45Apr 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid47.9
Ask50.9
volume0
Intrest0
Strike
145
145
Last Price0.83Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest14
Last Price-
Change
-
Bid46.8
Ask50
volume0
Intrest0
Strike
146
146
Last Price0.95Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid45.2
Ask48.9
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask48.1
volume0
Intrest0
Strike
148
148
Last Price0.41Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid43.9
Ask47.1
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price36.07Apr 23, 2025
Change
00%
Bid42.9
Ask46.1
volume0
Intrest7
Strike
150
150
Last Price2.7Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid40.3
Ask43.6
volume0
Intrest0
Strike
152.5
152.5
Last Price1Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest59
Last Price-
Change
-
Bid37.9
Ask41.1
volume0
Intrest0
Strike
155
155
Last Price0.22Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price24.7Apr 14, 2025
Change
00%
Bid35.3
Ask38.6
volume0
Intrest6
Strike
157.5
157.5
Last Price0.25Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price18.9Apr 07, 2025
Change
00%
Bid33.1
Ask36
volume0
Intrest1
Strike
160
160
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest41
Last Price-
Change
-
Bid30.6
Ask33.6
volume0
Intrest0
Strike
162.5
162.5
Last Price0.65Apr 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Last Price9.5Apr 21, 2025
Change
00%
Bid28
Ask31.1
volume0
Intrest12
Strike
165
165
Last Price1.8Apr 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest213
Last Price11.9Apr 22, 2025
Change
00%
Bid25.8
Ask28.6
volume0
Intrest1
Strike
167.5
167.5
Last Price0.43Apr 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest119
Last Price22.39Apr 24, 2025
Change
13.09140.75%
Bid23.2
Ask26.1
volume1
Intrest5
Strike
170
170
Last Price0.36Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest225
Last Price19.99Apr 24, 2025
Change
12.49166.53%
Bid20.9
Ask23.2
volume1
Intrest104
Strike
172.5
172.5
Last Price0.05Apr 24, 2025
Change
0.4289.36%
Bid-
Ask0.3
volume1
Intrest100
Last Price10.35Apr 23, 2025
Change
00%
Bid18.2
Ask21
volume0
Intrest28
Strike
175
175
Last Price0.81Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest49
Last Price14.9Apr 24, 2025
Change
5.863.74%
Bid15.8
Ask18.6
volume6
Intrest159
Strike
177.5
177.5
Last Price1.5Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Last Price12.48Apr 24, 2025
Change
4.7862.08%
Bid12.9
Ask15.8
volume1
Intrest228
Strike
180
180
Last Price2.4Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest111
Last Price5.85Apr 23, 2025
Change
00%
Bid11.1
Ask13
volume0
Intrest177
Strike
182.5
182.5
Last Price0.25Apr 24, 2025
Change
3.1792.69%
Bid-
Ask0.3
volume10
Intrest17
Last Price7.5Apr 24, 2025
Change
4.42143.51%
Bid8.4
Ask10.9
volume10
Intrest157
Strike
185
185
Last Price4.9Apr 23, 2025
Change
00%
Bid0.15
Ask0.85
volume0
Intrest165
Last Price6.98Apr 24, 2025
Change
3.4899.43%
Bid6.7
Ask7.7
volume2
Intrest119
Strike
187.5
187.5
Last Price0.75Apr 24, 2025
Change
8.6592.02%
Bid0.45
Ask0.85
volume24
Intrest3
Last Price5.5Apr 24, 2025
Change
3.5175%
Bid4.8
Ask5.5
volume10
Intrest77
Strike
190
190
Last Price14.5Apr 17, 2025
Change
00%
Bid0.35
Ask1.4
volume0
Intrest49
Last Price4Apr 24, 2025
Change
2.9263.64%
Bid2.5
Ask3.7
volume4
Intrest46
Strike
192.5
192.5
Last Price2.85Apr 24, 2025
Change
17.786.13%
Bid1.85
Ask2.3
volume1
Intrest22
Last Price2.34Apr 24, 2025
Change
1.92457.14%
Bid1.45
Ask2.4
volume1
Intrest146
Strike
195
195
Last Price2.55Apr 24, 2025
Change
19.9588.67%
Bid3
Ask3.5
volume6
Intrest96
Last Price0.25Apr 23, 2025
Change
00%
Bid0.9
Ask1.45
volume0
Intrest10
Strike
197.5
197.5
Last Price-
Change
-
Bid4.5
Ask5
volume0
Intrest0
Last Price0.6Apr 24, 2025
Change
0.42233.33%
Bid0.4
Ask0.65
volume20
Intrest21
Strike
200
200
Last Price29Apr 04, 2025
Change
00%
Bid5.5
Ask7.3
volume0
Intrest0
Last Price0.25Apr 24, 2025
Change
0.15150%
Bid-
Ask0.5
volume2
Intrest2
Strike
202.5
202.5
Last Price-
Change
-
Bid6.7
Ask10
volume0
Intrest0
Last Price0.04Apr 24, 2025
Change
0.2686.67%
Bid-
Ask0.4
volume1
Intrest229
Strike
205
205
Last Price35.5Apr 16, 2025
Change
00%
Bid9.2
Ask12
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid11.5
Ask14.8
volume0
Intrest0
Last Price0.2Apr 24, 2025
Change
0.191900%
Bid-
Ask0.3
volume13
Intrest15
Strike
210
210
Last Price40.1Apr 16, 2025
Change
00%
Bid14.5
Ask16.9
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid16.7
Ask19.7
volume0
Intrest0
Last Price1.13Apr 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest27
Strike
215
215
Last Price9.15Mar 27, 2025
Change
00%
Bid19
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid21.6
Ask24.7
volume0
Intrest0
Last Price0.31Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
220
220
Last Price-
Change
-
Bid24.1
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid26.5
Ask29.7
volume0
Intrest0
Last Price0.23Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest498
Strike
225
225
Last Price42.47Apr 03, 2025
Change
00%
Bid29
Ask32
volume0
Intrest0
Last Price2.69Mar 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
230
230
Last Price48.63Apr 03, 2025
Change
00%
Bid34.3
Ask37.2
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest50
Strike
235
235
Last Price53.63Apr 03, 2025
Change
00%
Bid39.2
Ask42
volume0
Intrest0
Last Price0.51Mar 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest15
Strike
240
240
Last Price-
Change
-
Bid44
Ask47.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid49
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid54
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid59
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid64
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid69
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid74
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid79
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid84
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid89.1
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid94.1
Ask97.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid99.1
Ask102.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid104.1
Ask107
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid109.1
Ask112.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid114.1
Ask117.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved